BlackRock, Inc. (BMV:BLK)
Mexico · Delayed Price · Currency is MXN 21,000
-120 (-0.57%)
Last updated: Jul 30, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | - | - |
| Jul 30, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | -0.57% | 25 |
| Jul 29, 2025 | 21,120.00 | 21,120.00 | 21,120.00 | 21,120.00 | - | 1.78% | 26 |
| Jul 28, 2025 | 20,749.99 | 20,749.99 | 20,749.99 | 20,749.99 | - | 2.02% | 8 |
| Jul 25, 2025 | 20,340.00 | 20,340.00 | 20,340.00 | 20,340.00 | - | - | - |
| Jul 24, 2025 | 20,340.00 | 20,340.00 | 20,340.00 | 20,340.00 | - | - | - |
| Jul 23, 2025 | 20,340.00 | 20,340.00 | 20,340.00 | 20,340.00 | - | - | - |
| Jul 22, 2025 | 20,340.00 | 20,340.00 | 20,340.00 | 20,340.00 | - | 0.25% | 18 |
| Jul 21, 2025 | 20,290.00 | 20,290.00 | 20,290.00 | 20,290.00 | - | - | - |
| Jul 18, 2025 | 20,290.00 | 20,290.00 | 20,290.00 | 20,290.00 | - | - | - |
| Jul 17, 2025 | 20,290.00 | 20,290.00 | 20,290.00 | 20,290.00 | - | - | - |
| Jul 16, 2025 | 20,300.00 | 20,300.00 | 20,290.00 | 20,290.00 | - | -0.05% | 17 |
| Jul 15, 2025 | 20,300.01 | 20,300.01 | 20,300.01 | 20,300.01 | - | -2.17% | 24 |
| Jul 14, 2025 | 20,750.00 | 20,760.00 | 20,750.00 | 20,750.00 | - | 1.22% | 86 |
| Jul 11, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | - | - |
| Jul 10, 2025 | 20,350.00 | 20,500.00 | 20,350.00 | 20,500.00 | - | 1.49% | 208 |
| Jul 9, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | - | - |
| Jul 8, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | - | - |
| Jul 7, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 0.82% | 8 |
| Jul 4, 2025 | 20,035.00 | 20,035.00 | 20,035.00 | 20,035.00 | - | - | - |
| Jul 3, 2025 | 20,035.00 | 20,035.00 | 20,035.00 | 20,035.00 | - | - | - |
| Jul 2, 2025 | 19,800.00 | 20,035.00 | 19,800.00 | 20,035.00 | - | 1.19% | 159 |
| Jul 1, 2025 | 19,600.00 | 19,800.00 | 19,600.00 | 19,800.00 | - | 0.72% | 26 |
| Jun 30, 2025 | 19,658.15 | 19,658.15 | 19,658.15 | 19,658.15 | - | - | - |
| Jun 27, 2025 | 20,060.73 | 20,060.73 | 19,656.00 | 19,658.15 | - | 1.33% | 483 |
| Jun 26, 2025 | 19,388.00 | 19,400.00 | 19,388.00 | 19,400.00 | - | 1.55% | 762 |
| Jun 25, 2025 | 18,720.00 | 19,103.59 | 18,720.00 | 19,103.59 | - | 2.05% | 384 |
| Jun 24, 2025 | 18,720.00 | 18,720.00 | 18,720.00 | 18,720.00 | - | - | - |
| Jun 23, 2025 | 18,720.00 | 18,720.00 | 18,720.00 | 18,720.00 | - | - | - |
| Jun 20, 2025 | 18,720.00 | 18,720.00 | 18,720.00 | 18,720.00 | - | 1.76% | 645 |
| Jun 19, 2025 | 18,396.74 | 18,396.74 | 18,396.74 | 18,396.74 | - | - | - |
| Jun 18, 2025 | 18,396.74 | 18,396.74 | 18,396.74 | 18,396.74 | - | - | - |
| Jun 17, 2025 | 18,396.74 | 18,396.74 | 18,396.74 | 18,396.74 | - | - | - |
| Jun 16, 2025 | 18,396.74 | 18,396.74 | 18,396.74 | 18,396.74 | - | -1.46% | 25 |
| Jun 13, 2025 | 18,670.00 | 18,670.00 | 18,670.00 | 18,670.00 | - | - | - |
| Jun 12, 2025 | 18,670.00 | 18,670.00 | 18,670.00 | 18,670.00 | - | -0.97% | 19 |
| Jun 11, 2025 | 18,800.00 | 18,853.00 | 18,800.00 | 18,853.00 | - | 0.42% | 34 |
| Jun 10, 2025 | 18,775.00 | 18,775.00 | 18,775.00 | 18,775.00 | - | - | - |
| Jun 9, 2025 | 18,800.00 | 18,800.00 | 18,775.00 | 18,775.00 | - | -0.72% | 416 |
| Jun 6, 2025 | 18,912.00 | 18,912.00 | 18,912.00 | 18,912.00 | - | - | - |
| Jun 5, 2025 | 18,912.00 | 18,912.00 | 18,912.00 | 18,912.00 | - | - | - |
| Jun 4, 2025 | 18,912.00 | 18,912.00 | 18,912.00 | 18,912.00 | - | - | - |
| Jun 3, 2025 | 18,912.00 | 18,912.00 | 18,912.00 | 18,912.00 | - | - | - |
| Jun 2, 2025 | 18,912.00 | 18,912.00 | 18,912.00 | 18,912.00 | - | - | - |
| May 30, 2025 | 18,912.00 | 18,912.00 | 18,912.00 | 18,912.00 | - | - | - |
| May 29, 2025 | 18,912.00 | 18,912.00 | 18,912.00 | 18,912.00 | - | - | 9 |
| May 28, 2025 | 18,912.00 | 18,912.00 | 18,912.00 | 18,912.00 | - | 1.51% | 25 |
| May 27, 2025 | 18,601.05 | 18,630.00 | 18,601.05 | 18,630.00 | - | -0.55% | 22 |
| May 26, 2025 | 18,733.00 | 18,733.00 | 18,733.00 | 18,733.00 | - | - | - |
| May 23, 2025 | 18,733.00 | 18,733.00 | 18,733.00 | 18,733.00 | - | - | - |